Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloud Dx Inc (OP: CDXFF )

0.0833 UNCHANGED
Last Price Updated: 10:02 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.2178 0.2178 0.2178 0.2178 9,200 +0.01(+5.42%)
Apr 28, 2022 0.1914 0.2066 0.1907 0.2066 44,385 +0.01(+2.68%)
Apr 26, 2022 0.2012 0 +0.06(+47.08%)
Apr 25, 2022 0.1930 0.1930 0.1368 0.1368 6,000 -0.07(-34.86%)
Apr 22, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
Apr 19, 2022 0.2088 0 -0.02(-7.69%)
Apr 18, 2022 0.2262 0.2262 0.2262 0.2262 639 -0.02(-9.52%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+5.98%)
Apr 12, 2022 0.2359 0 +0.00(+2.03%)
Apr 08, 2022 0.2312 0 -0.03(-9.93%)
Apr 06, 2022 0.2567 0 +0.02(+9.42%)
Apr 01, 2022 0.2346 0 -0.02(-8.00%)
Mar 30, 2022 0.2550 0 -0.07(-22.09%)
Mar 29, 2022 0.3273 0.3273 0.3273 0.3273 405 +0.08(+30.92%)
Mar 25, 2022 0.2500 0 -0.03(-9.52%)
Mar 24, 2022 0.2763 0.3191 0.2763 0.2763 1,300 +0.01(+1.99%)
Mar 22, 2022 0.2709 0 +0.02(+5.94%)
Mar 17, 2022 0.2557 0 +0.03(+11.17%)
Mar 15, 2022 0.2300 0 +0.00(+0.00%)
Mar 11, 2022 0.2300 0 -0.01(-5.74%)
Mar 10, 2022 0.2300 0.2440 0.2300 0.2440 3,600 +0.02(+10.91%)
Mar 09, 2022 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Mar 08, 2022 0.2079 0.2200 0.2079 0.2200 21,000 -0.02(-9.24%)
Mar 07, 2022 0.2424 0.2424 0.2424 0.2424 2,010 -0.03(-10.22%)
Feb 28, 2022 0.2700 0 +0.02(+8.00%)
Feb 25, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.03(+13.64%)
Feb 24, 2022 0.2200 0.2200 0.2200 0.2200 5,535 -0.02(-8.33%)
Feb 23, 2022 0.2400 0.2400 0.2231 0.2400 41,100 +0.00(+0.00%)
Feb 22, 2022 0.2498 0.2498 0.2400 0.2400 14,515 -0.04(-15.46%)
Feb 17, 2022 0.2839 0 +0.02(+5.74%)
Feb 16, 2022 0.2672 0.2685 0.2672 0.2685 2,475 +0.01(+3.27%)
Feb 14, 2022 0.2600 0 -0.05(-17.17%)
Feb 11, 2022 0.3139 0.3139 0.2600 0.3139 10,500 +0.07(+29.34%)
Feb 08, 2022 0.2427 0 +0.00(+1.13%)
Feb 07, 2022 0.2379 0.2400 0.2379 0.2400 20,000 +0.05(+28.76%)
Jan 25, 2022 0.1864 0 -0.01(-6.80%)
Jan 24, 2022 0.1990 0.2000 0.1990 0.2000 35,500 -0.02(-9.09%)
Jan 21, 2022 0.2434 0.2434 0.2200 0.2200 5,850 +0.00(+0.00%)
Jan 20, 2022 0.2200 0.2200 0.2200 0.2200 18,500 +0.02(+10.00%)
Jan 18, 2022 0.2000 0 -0.04(-18.23%)
Jan 14, 2022 0.2446 0 +0.02(+7.75%)
Jan 11, 2022 0.2270 0 +0.00(+1.29%)
Jan 10, 2022 0.2175 0.2241 0.2000 0.2241 13,400 -0.03(-13.04%)
Jan 07, 2022 0.2578 0.2578 0.2577 0.2577 2,500 -0.01(-2.97%)
Jan 06, 2022 0.2656 0.2656 0.2656 0.2656 800 -0.00(-1.63%)
Jan 05, 2022 0.2759 0.2759 0.2700 0.2700 11,009 -0.09(-24.33%)
Dec 31, 2021 0.3568 0.3568 0.3568 0 +0.07(+24.71%)
Dec 30, 2021 0.2861 0.2861 0.2861 0.2861 340 -0.01(-4.63%)
Dec 29, 2021 0.3300 0.3300 0.2943 0.3000 31,500 -0.01(-3.38%)
Dec 23, 2021 0.3105 0.3105 0.3105 35 +0.01(+3.81%)
Dec 22, 2021 0.3031 0.3300 0.2991 0.2991 5,450 +0.02(+5.50%)
Dec 21, 2021 0.2600 0.2835 0.2600 0.2835 18,140 +0.06(+28.86%)
Dec 16, 2021 0.2200 0.2200 0.2200 0 +0.06(+38.45%)
Dec 15, 2021 0.1589 0.1589 0.1589 0.1589 5,000 +0.02(+16.41%)
Dec 10, 2021 0.1365 0.1365 0.1365 0 -0.02(-11.65%)
Dec 09, 2021 0.1476 0.1966 0.1476 0.1545 28,119 -0.00(-0.52%)
Dec 06, 2021 0.1553 0.1553 0.1553 0 -0.01(-5.88%)
Dec 03, 2021 0.1835 0.1835 0.1650 0.1650 5,250 -0.01(-6.67%)
Dec 02, 2021 0.1599 0.2074 0.1599 0.1768 47,352 +0.02(+11.90%)
Dec 01, 2021 0.1693 0.1693 0.1580 0.1580 1,100 +0.01(+6.54%)
Nov 30, 2021 0.1483 0.1483 0.1483 0.1483 3,050 -0.02(-11.20%)
Nov 24, 2021 0.1670 0.1670 0.1670 0 +0.05(+45.22%)
Nov 19, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 18, 2021 0.1100 0.1100 0.1100 0.1100 15,349 -0.01(-11.29%)
Nov 17, 2021 0.1500 0.1500 0.1240 0.1240 16,349 +0.00(+3.25%)
Nov 15, 2021 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Nov 12, 2021 0.1200 0.1200 0.1200 0.1200 4,606 -0.02(-12.02%)
Nov 11, 2021 0.1312 0.1364 0.1312 0.1364 32,500 +0.00(+2.02%)
Nov 09, 2021 0.1303 0.1337 0.1303 0.1337 15,499 -0.00(-1.98%)
Nov 08, 2021 0.1364 0.1364 0.1364 0.1364 1,000 +0.01(+9.73%)
Nov 05, 2021 0.1243 0.1243 0.1243 0.1243 500 -0.02(-14.04%)
Nov 04, 2021 0.1560 0.1560 0.1446 0.1446 4,997 -0.02(-13.31%)
Nov 03, 2021 0.1668 0.1668 0.1668 0.1668 100 -0.02(-10.99%)
Nov 02, 2021 0.1628 0.1874 0.1628 0.1874 3,000 +0.03(+19.44%)
Nov 01, 2021 0.1600 0.1600 0.1544 0.1569 2,501 +0.00(+0.19%)
Oct 29, 2021 0.1600 0.1600 0.1566 0.1566 5,340 -0.00(-2.13%)
Oct 28, 2021 0.1600 0.1600 0.1600 0.1600 7,000 -0.02(-12.14%)
Oct 27, 2021 0.1659 0.1821 0.1561 0.1821 24,108 -0.01(-2.98%)
Oct 26, 2021 0.2023 0.2023 0.1877 0.1877 6,950 -0.02(-7.99%)
Oct 25, 2021 0.2040 0.2040 0.2040 0.2040 500 +0.01(+4.62%)
Oct 22, 2021 0.2065 0.2073 0.1950 0.1950 649 -0.01(-7.14%)
Oct 21, 2021 0.2100 0.2100 0.2100 0.2100 500 +0.00(+1.50%)
Oct 20, 2021 0.2060 0.2069 0.2060 0.2069 2,200 +0.01(+4.49%)
Oct 19, 2021 0.1980 0.1980 0.1950 0.1980 10,100 -0.00(-1.00%)
Oct 18, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-1.67%)
Oct 13, 2021 0.2034 0.2034 0.2034 0 -0.02(-7.55%)
Oct 12, 2021 0.2200 0.2200 0.2200 0.2200 6,144 +0.00(+1.57%)
Oct 08, 2021 0.2166 0.2166 0.2166 0 +0.06(+34.28%)
Sep 29, 2021 0.1613 0.1613 0.1613 0 +0.00(+0.19%)
Sep 27, 2021 0.1610 0.1610 0.1610 0 -0.02(-10.56%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.73%)
Sep 22, 2021 0.1787 0.1787 0.1787 0 -0.82(-82.13%)
Sep 21, 2021 1.000 1.000 0.1757 1.000 300 +0.77(+335.73%)
Sep 13, 2021 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Sep 03, 2021 0.2295 0.2295 0.2295 0 -0.02(-8.20%)
Sep 02, 2021 0.2500 0.2500 0.2250 0.2500 39,441 -0.00(-1.85%)
Aug 26, 2021 0.2547 0.2547 0.2547 0 -0.03(-9.04%)
Aug 13, 2021 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Aug 10, 2021 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Aug 06, 2021 0.2800 0.2800 0.2800 0 -0.04(-12.14%)
Aug 03, 2021 0.3187 0.3187 0.3187 0 -0.00(-0.41%)
Jul 28, 2021 0.3200 0.3200 0.3200 0 +0.02(+7.27%)
Jul 26, 2021 0.2983 0.2983 0.2983 0 -0.06(-15.97%)
Jul 08, 2021 0.3550 0.3550 0.3550 0 +0.01(+3.20%)
Jul 07, 2021 0.3500 0.3500 0.3440 0.3440 28,947 -0.06(-13.94%)
Jun 22, 2021 0.3997 0.3997 0.3997 0 +0.01(+1.91%)
Jun 21, 2021 0.3922 0.3922 0.3922 0.3922 1,000 -0.01(-1.83%)
Jun 18, 2021 0.3995 0.3995 0.3995 0.3995 18,500 -0.00(-0.13%)
Jun 17, 2021 0.3981 0.4000 0.3981 0.4000 12,500 +0.03(+6.67%)
Jun 14, 2021 0.3750 0.3750 0.3750 0 -0.03(-7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.